stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203100,124665698,681,681,681,681,1286
20240822,203000,124665698,681,681,681,681,0
20240822,202900,124665698,681,681,681,681,0
20240822,202800,124665698,681,681,681,681,0
20240822,202700,124665698,681,681,681,681,0
20240822,202600,124665698,681,681,681,681,0
20240822,202500,124665698,681,681,681,681,0
20240822,202400,124665698,681,681,681,681,0
20240822,202300,124665698,681,681,681,681,0
20240822,202200,124665698,681,681,681,681,0
20240822,202100,124665698,681,681,681,681,0
20240822,202000,124665698,681,681,681,681,0
20240822,201900,124665698,681,681,681,681,0
20240822,201800,124665698,681,681,681,681,0
20240822,201700,124665698,681,681,681,681,0
20240822,201600,124665698,681,681,681,681,0
20240822,201500,124665698,681,681,681,681,0
20240822,201400,124665698,681,681,681,681,0
20240822,201300,124665698,681,681,681,681,0
20240822,201200,124665698,681,681,681,681,0
20240822,201100,124665698,681,681,681,681,0
20240822,201000,124665698,681,681,681,681,0
20240822,200900,124665698,681,681,681,681,0
20240822,200800,124665698,681,681,681,681,0
20240822,200700,124665698,681,681,681,681,0
20240822,200600,124665698,681,681,681,681,0
20240822,200500,124665698,681,681,681,681,0
20240822,200400,124665698,681,681,681,681,0
20240822,200300,124665698,681,681,681,681,0
20240822,200200,124665698,681,681,681,681,0
20240822,200100,124665698,681,681,681,681,1286
20240822,200000,124665698,681,681,681,681,0
20240822,195900,124665698,681,681,681,681,0
20240822,195800,124665698,681,681,681,681,0
20240822,195700,124665698,681,681,681,681,0
20240822,195600,124665698,681,681,681,681,0
20240822,195500,124665698,681,681,681,681,0
20240822,195400,124665698,681,681,681,681,0
20240822,195300,124665698,681,681,681,681,0
20240822,195200,124665698,681,681,681,681,0
20240822,195100,124665698,681,681,681,681,0
20240822,195000,124665698,681,681,681,681,0
20240822,194900,124665698,681,681,681,681,0
20240822,194800,124665698,681,681,681,681,0
20240822,194700,124665698,681,681,681,681,0
20240822,194600,124665698,681,681,681,681,0
20240822,194500,124665698,681,681,681,681,0
20240822,194400,124665698,681,681,681,681,0
20240822,194300,124665698,681,681,681,681,0
20240822,194200,124665698,681,681,681,681,0
20240822,194100,124665698,681,681,681,681,0
20240822,194000,124665698,681,681,681,681,0
20240822,193900,124665698,681,681,681,681,0
20240822,193800,124665698,681,681,681,681,0
20240822,193700,124665698,681,681,681,681,0
20240822,193600,124665698,681,681,681,681,0
20240822,193500,124665698,681,681,681,681,0
20240822,193400,124665698,681,681,681,681,0
20240822,193300,124665698,681,681,681,681,0
20240822,193200,124665698,681,681,681,681,0
20240822,193100,124665698,681,681,681,681,1286
20240822,193000,124665698,681,681,681,681,0
20240822,192900,124665698,681,681,681,681,0
20240822,192800,124665698,681,681,681,681,0
20240822,192700,124665698,681,681,681,681,0
20240822,192600,124665698,681,681,681,681,0
20240822,192500,124665698,681,681,681,681,0
20240822,192400,124665698,681,681,681,681,0
20240822,192300,124665698,681,681,681,681,0
20240822,192200,124665698,681,681,681,681,0
20240822,192100,124665698,681,681,681,681,0
20240822,192000,124665698,681,681,681,681,0
20240822,191900,124665698,681,681,681,681,0
20240822,191800,124665698,681,681,681,681,0
20240822,191700,124665698,681,681,681,681,0
20240822,191600,124665698,681,681,681,681,0
20240822,191500,124665698,681,681,681,681,0
20240822,191400,124665698,681,681,681,681,0
20240822,191300,124665698,681,681,681,681,0
20240822,191200,124665698,681,681,681,681,0
20240822,191100,124665698,681,681,681,681,0
20240822,191000,124665698,681,681,681,681,0
20240822,190900,124665698,681,681,681,681,0
20240822,190800,124665698,681,681,681,681,0
20240822,190700,124665698,681,681,681,681,0
20240822,190600,124665698,681,681,681,681,0
20240822,190500,124665698,681,681,681,681,0
20240822,190400,124665698,681,681,681,681,0
20240822,190300,124665698,681,681,681,681,0
20240822,190200,124665698,681,681,681,681,0
20240822,190100,124665698,681,681,681,681,1286
20240822,190000,124665698,681,681,681,681,0
20240822,185900,124665698,681,681,681,681,0
20240822,185800,124665698,681,681,681,681,0
20240822,185700,124665698,681,681,681,681,0
20240822,185600,124665698,681,681,681,681,0
20240822,185500,124665698,681,681,681,681,0
20240822,185400,124665698,681,681,681,681,0
20240822,185300,124665698,681,681,681,681,0
20240822,185200,124665698,681,681,681,681,0
20240822,185100,124665698,681,681,681,681,0
20240822,185000,124665698,681,681,681,681,0
20240822,184900,124665698,681,681,681,681,0
20240822,184800,124665698,681,681,681,681,0
20240822,184700,124665698,681,681,681,681,0
20240822,184600,124665698,681,681,681,681,0
20240822,184500,124665698,681,681,681,681,0
20240822,184400,124665698,681,681,681,681,0
20240822,184300,124665698,681,681,681,681,0
20240822,184200,124665698,681,681,681,681,0
20240822,184100,124665698,681,681,681,681,0
20240822,184000,124665698,681,681,681,681,0
20240822,183900,124665698,681,681,681,681,0
20240822,183800,124665698,681,681,681,681,0
20240822,183700,124665698,681,681,681,681,0
20240822,183600,124665698,681,681,681,681,0
20240822,183500,124665698,681,681,681,681,0
20240822,183400,124665698,681,681,681,681,0
20240822,183300,124665698,681,681,681,681,0
20240822,183200,124665698,681,681,681,681,0
20240822,183100,124665698,681,681,681,681,1286
20240822,183000,124665698,681,681,681,681,0
20240822,182900,124665698,681,681,681,681,0
20240822,182800,124665698,681,681,681,681,0
20240822,182700,124665698,681,681,681,681,0
20240822,182600,124665698,681,681,681,681,0
20240822,182500,124665698,681,681,681,681,0
20240822,182400,124665698,681,681,681,681,0
20240822,182300,124665698,681,681,681,681,0
20240822,182200,124665698,681,681,681,681,0
20240822,182100,124665698,681,681,681,681,0
20240822,182000,124665698,681,681,681,681,0
20240822,181900,124665698,681,681,681,681,0
20240822,181800,124665698,681,681,681,681,0
20240822,181700,124665698,681,681,681,681,0
20240822,181600,124665698,681,681,681,681,0
20240822,181500,124665698,681,681,681,681,0
20240822,181400,124665698,681,681,681,681,0
20240822,181300,124665698,681,681,681,681,0
20240822,181200,124665698,681,681,681,681,0
20240822,181100,124665698,681,681,681,681,0
20240822,181000,124665698,681,681,681,681,0
20240822,180900,124665698,681,681,681,681,0
20240822,180800,124665698,681,681,681,681,0
20240822,180700,124665698,681,681,681,681,0
20240822,180600,124665698,681,681,681,681,0
20240822,180500,124665698,681,681,681,681,0
20240822,180400,124665698,681,681,681,681,0
20240822,180300,124665698,681,681,681,681,0
20240822,180200,124665698,681,681,681,681,0
20240822,180100,124665698,681,681,681,681,1286
20240822,180000,124665698,681,681,681,681,0
20240822,175900,124665698,681,681,681,681,0
20240822,175800,124665698,681,681,681,681,0
20240822,175700,124665698,681,681,681,681,0
20240822,175600,124665698,681,681,681,681,0
20240822,175500,124665698,681,681,681,681,0
20240822,175400,124665698,681,681,681,681,0
20240822,175300,124665698,681,681,681,681,0
20240822,175200,124665698,681,681,681,681,0
20240822,175100,124665698,681,681,681,681,0
20240822,175000,124665698,681,681,681,681,0
20240822,174900,124665698,681,681,681,681,0
20240822,174800,124665698,681,681,681,681,0
20240822,174700,124665698,681,681,681,681,0
20240822,174600,124665698,681,681,681,681,0
20240822,174500,124665698,681,681,681,681,0
20240822,174400,124665698,681,681,681,681,0
20240822,174300,124665698,681,681,681,681,0
20240822,174200,124665698,681,681,681,681,0
20240822,174100,124665698,681,681,681,681,0
20240822,174000,124665698,681,681,681,681,0
20240822,173900,124665698,681,681,681,681,0
20240822,173800,124665698,681,681,681,681,0
20240822,173700,124665698,681,681,681,681,0
20240822,173600,124665698,681,681,681,681,0
20240822,173500,124665698,681,681,681,681,0
20240822,173400,124665698,681,681,681,681,0
20240822,173300,124665698,681,681,681,681,0
20240822,173200,124665698,681,681,681,681,0
20240822,173100,124665698,681,681,681,681,1286
20240822,173000,124665698,681,681,681,681,0
20240822,172900,124665698,681,681,681,681,0
20240822,172800,124665698,681,681,681,681,0
20240822,172700,124665698,681,681,681,681,0
20240822,172600,124665698,681,681,681,681,0
20240822,172500,124665698,681,681,681,681,0
20240822,172400,124665698,681,681,681,681,0
20240822,172300,124665698,681,681,681,681,0
20240822,172200,124665698,681,681,681,681,0
20240822,172100,124665698,681,681,681,681,0
20240822,172000,124665698,681,681,681,681,0
20240822,171900,124665698,681,681,681,681,0
20240822,171800,124665698,681,681,681,681,0
20240822,171700,124665698,681,681,681,681,0
20240822,171600,124665698,681,681,681,681,0
20240822,171500,124665698,681,681,681,681,0
20240822,171400,124665698,681,681,681,681,0
20240822,171300,124665698,681,681,681,681,0
20240822,171200,124665698,681,681,681,681,0
20240822,171100,124665698,681,681,681,681,0
20240822,171000,124665698,681,681,681,681,0
20240822,170900,124665698,681,681,681,681,0
20240822,170800,124665698,681,681,681,681,0
20240822,170700,124665698,681,681,681,681,0
20240822,170600,124665698,681,681,681,681,0
20240822,170500,124665698,681,681,681,681,0
20240822,170400,124665698,681,681,681,681,0
20240822,170300,124665698,681,681,681,681,0
20240822,170200,124665698,681,681,681,681,0
20240822,170100,124665698,681,681,681,681,1286
20240822,170000,124665698,681,681,681,681,0
20240822,165900,124665698,681,681,681,681,0
20240822,165800,124665698,681,681,681,681,0
20240822,165700,124665698,681,681,681,681,0
20240822,165600,124665698,681,681,681,681,0
20240822,165500,124665698,681,681,681,681,0
20240822,165400,124665698,681,681,681,681,0
20240822,165300,124665698,681,681,681,681,0
20240822,165200,124665698,681,681,681,681,0
20240822,165100,124665698,681,681,681,681,0
20240822,165000,124665698,681,681,681,681,0
20240822,164900,124665698,681,681,681,681,0
20240822,164800,124665698,681,681,681,681,0
20240822,164700,124665698,681,681,681,681,0
20240822,164600,124665698,681,681,681,681,0
20240822,164500,124665698,681,681,681,681,0
20240822,164400,124665698,681,681,681,681,0
20240822,164300,124665698,681,681,681,681,0
20240822,164200,124665698,681,681,681,681,0
20240822,164100,124665698,681,681,681,681,0
20240822,164000,124665698,681,681,681,681,0
20240822,163900,124665698,681,681,681,681,0
20240822,163800,124665698,681,681,681,681,0
20240822,163700,124665698,681,681,681,681,0
20240822,163600,124665698,681,681,681,681,0
20240822,163500,124665698,681,681,681,681,0
20240822,163400,124665698,681,681,681,681,0
20240822,163300,124665698,681,681,681,681,0
20240822,163200,124665698,681,681,681,681,0
20240822,163100,124665698,681,681,681,681,1286
20240822,163000,124665698,681,681,681,681,0
20240822,162900,124665698,681,681,681,681,0
20240822,162800,124665698,681,681,681,681,0
20240822,162700,124665698,681,681,681,681,0
20240822,162600,124665698,681,681,681,681,0
20240822,162500,124665698,681,681,681,681,0
20240822,162400,124665698,681,681,681,681,0
20240822,162300,124665698,681,681,681,681,0
20240822,162200,124665698,681,681,681,681,0
20240822,162100,124665698,681,681,681,681,0
20240822,162000,124665698,681,681,681,681,0
20240822,161900,124665698,681,681,681,681,0
20240822,161800,124665698,681,681,681,681,0
20240822,161700,124665698,681,681,681,681,0
20240822,161600,124665698,681,681,681,681,0
20240822,161500,124665698,681,681,681,681,0
20240822,161400,124665698,681,681,681,681,0
20240822,161300,124665698,681,681,681,681,0
20240822,161200,124665698,681,681,681,681,0
20240822,161100,124665698,681,681,681,681,0
20240822,161000,124665698,681,681,681,681,0
20240822,160900,124665698,681,681,681,681,0
20240822,160800,124665698,681,681,681,681,0
20240822,160700,124665698,681,681,681,681,0
20240822,160600,124665698,681,681,681,681,0
20240822,160500,124665698,681,681,681,681,0
20240822,160400,124665698,681,681,681,681,0
20240822,160300,124665698,681,681,681,681,0
20240822,160200,124665698,681,681,681,681,0
20240822,160100,124665698,681,681,681,681,1286
20240822,160000,124665698,681,681,681,681,0
20240822,155900,124665698,681,681,681,681,0
20240822,155800,124665698,681,681,681,681,0
20240822,155700,124665698,681,681,681,681,0
20240822,155600,124665698,681,681,681,681,0
20240822,155500,124665698,681,681,681,681,0
20240822,155400,124665698,681,681,681,681,0
20240822,155300,124665698,681,681,681,681,0
20240822,155200,124665698,681,681,681,681,0
20240822,155100,124665698,681,681,681,681,0
20240822,155000,124665698,681,681,681,681,0
20240822,154900,124665698,681,681,681,681,0
20240822,154800,124665698,681,681,681,681,0
20240822,154700,124665698,681,681,681,681,0
20240822,154600,124665698,681,681,681,681,0
20240822,154500,124665698,681,681,681,681,0
20240822,154400,124665698,681,681,681,681,0
20240822,154300,124665698,681,681,681,681,0
20240822,154200,124665698,681,681,681,681,0
20240822,154100,124665698,681,681,681,681,0
20240822,154000,124665698,681,681,681,681,0
20240822,153900,124665698,681,681,681,681,0
20240822,153800,124665698,681,681,681,681,0
20240822,153700,124665698,681,681,681,681,0
20240822,153600,124665698,681,681,681,681,0
20240822,153500,124665698,681,681,681,681,0
20240822,153400,124665698,681,681,681,681,0
20240822,153300,124665698,681,681,681,681,0
20240822,153200,124665698,681,681,681,681,0
20240822,153100,124665698,681,681,681,681,1286
20240822,153000,124665698,681,681,681,681,1286
20240822,152900,123789932,681,681,681,681,0
20240822,152800,123789932,681,681,681,681,0
20240822,152700,123789932,681,681,681,681,0
20240822,152600,123789932,681,681,681,681,0
20240822,152500,123789932,681,681,681,681,0
20240822,152400,123789932,681,681,681,681,0
20240822,152300,123789932,681,681,681,681,0
20240822,152200,123789932,681,681,681,681,0
20240822,152100,123789932,681,681,681,681,0
20240822,152000,123789932,681,681,681,681,0
20240822,151900,123789932,681,680,681,680,415
20240822,151800,123507532,681,681,681,681,2502
20240822,151700,121803670,681,681,681,681,13
20240822,151600,121794817,681,682,682,681,3551
20240822,151500,119376230,684,684,684,684,1
20240822,151400,119375546,683,683,683,683,25
20240822,151300,119358471,684,684,684,684,0
20240822,151200,119358471,684,682,684,681,43
20240822,151100,119329181,684,684,684,684,0
20240822,151000,119329181,684,684,684,684,0
20240822,150900,119329181,684,684,684,684,0
20240822,150800,119329181,684,684,684,684,7303
20240822,150700,114333929,684,684,684,684,10
20240822,150600,114327089,684,684,684,684,0
20240822,150500,114327089,684,681,684,681,76
20240822,150400,114275330,681,681,681,681,0
20240822,150300,114275330,681,681,681,681,686
20240822,150200,113808164,684,684,684,684,1
20240822,150100,113807480,681,681,681,681,0
20240822,150000,113807480,681,681,681,681,0
20240822,145900,113807480,681,681,681,681,0
20240822,145800,113807480,681,681,681,681,0
20240822,145700,113807480,681,681,681,681,0
20240822,145600,113807480,681,681,681,681,0
20240822,145500,113807480,681,681,681,681,0
20240822,145400,113807480,681,681,681,681,0
20240822,145300,113807480,681,681,681,681,6
20240822,145200,113803394,681,681,681,681,0
20240822,145100,113803394,681,681,681,681,0
20240822,145000,113803394,681,681,681,681,2000
20240822,144900,112441394,681,681,681,681,0
20240822,144800,112441394,681,681,681,681,1600
20240822,144700,111351794,681,681,681,681,0
20240822,144600,111351794,681,681,681,681,0
20240822,144500,111351794,681,681,681,681,5
20240822,144400,111348389,684,684,684,684,0
20240822,144300,111348389,684,684,684,684,0
20240822,144200,111348389,684,684,684,684,0
20240822,144100,111348389,684,684,684,684,0
20240822,144000,111348389,684,684,684,684,5000
20240822,143900,107928389,684,684,684,684,1
20240822,143800,107927705,684,684,684,684,0
20240822,143700,107927705,684,684,684,684,0
20240822,143600,107927705,684,684,684,684,2
20240822,143500,107926337,684,684,684,684,0
20240822,143400,107926337,684,684,684,684,20
20240822,143300,107912657,684,684,684,684,0
20240822,143200,107912657,684,684,684,684,0
20240822,143100,107912657,684,684,684,684,0
20240822,143000,107912657,684,679,684,679,3632
20240822,142900,105446072,679,680,680,679,5758
20240822,142800,101536210,680,680,680,680,2817
20240822,142700,99620650,683,683,683,683,0
20240822,142600,99620650,683,683,683,683,0
20240822,142500,99620650,683,683,683,683,1
20240822,142400,99619967,680,683,683,680,1867
20240822,142300,98350392,683,683,683,683,70
20240822,142200,98302582,680,682,682,680,3940
20240822,142100,95619645,683,683,683,683,0
20240822,142000,95619645,683,683,683,683,327
20240822,141900,95396304,683,683,683,683,0
20240822,141800,95396304,683,683,683,683,0
20240822,141700,95396304,683,683,683,683,0
20240822,141600,95396304,683,683,683,683,0
20240822,141500,95396304,683,683,683,683,50
20240822,141400,95362154,683,683,683,683,212
20240822,141300,95217358,683,683,683,683,43
20240822,141200,95187989,683,683,683,683,5
20240822,141100,95184574,682,682,682,682,0
20240822,141000,95184574,682,682,682,682,0
20240822,140900,95184574,682,682,682,682,0
20240822,140800,95184574,682,682,682,682,0
20240822,140700,95184574,682,682,682,682,0
20240822,140600,95184574,682,682,682,682,0
20240822,140500,95184574,682,682,682,682,0
20240822,140400,95184574,682,683,683,682,56
20240822,140300,95146372,684,684,684,684,3
20240822,140200,95144320,684,684,684,684,0
20240822,140100,95144320,684,684,684,684,1
20240822,140000,95143636,684,684,684,684,0
20240822,135900,95143636,684,684,684,684,0
20240822,135800,95143636,684,684,684,684,0
20240822,135700,95143636,684,684,684,684,3
20240822,135600,95141584,684,684,684,684,1
20240822,135500,95140900,681,681,681,681,0
20240822,135400,95140900,681,681,681,681,0
20240822,135300,95140900,681,681,681,681,1042
20240822,135200,94431298,682,684,684,682,2588
20240822,135100,92665184,684,683,684,683,3
20240822,135000,92663134,684,684,684,684,0
20240822,134900,92663134,684,684,684,684,3
20240822,134800,92661082,684,684,684,684,0
20240822,134700,92661082,684,684,684,682,531
20240822,134600,92297938,682,682,682,682,0
20240822,134500,92297938,682,684,684,682,3128
20240822,134400,90162817,684,684,684,684,0
20240822,134300,90162817,684,684,684,684,0
20240822,134200,90162817,684,684,684,684,172
20240822,134100,90045169,685,685,685,685,0
20240822,134000,90045169,685,685,685,685,0
20240822,133900,90045169,685,685,685,685,0
20240822,133800,90045169,685,685,685,685,3
20240822,133700,90043114,685,685,685,685,0
20240822,133600,90043114,685,685,685,685,2
20240822,133500,90041744,687,687,687,687,0
20240822,133400,90041744,687,687,687,687,87
20240822,133300,89981975,687,687,687,687,0
20240822,133200,89981975,687,687,687,687,0
20240822,133100,89981975,687,687,687,687,0
20240822,133000,89981975,687,687,687,687,0
20240822,132900,89981975,687,687,687,687,0
20240822,132800,89981975,687,687,687,687,0
20240822,132700,89981975,687,687,687,687,0
20240822,132600,89981975,687,684,687,684,1026
20240822,132500,89280188,687,687,687,687,0
20240822,132400,89280188,687,687,687,687,0
20240822,132300,89280188,687,687,687,687,0
20240822,132200,89280188,687,687,687,687,1
20240822,132100,89279501,686,686,686,686,0
20240822,132000,89279501,686,686,686,686,0
20240822,131900,89279501,686,686,686,686,100
20240822,131800,89210901,684,684,684,684,0
20240822,131700,89210901,684,684,684,684,0
20240822,131600,89210901,684,684,684,684,6
20240822,131500,89206797,686,686,686,686,0
20240822,131400,89206797,686,686,686,686,0
20240822,131300,89206797,686,686,686,686,0
20240822,131200,89206797,686,686,686,686,0
20240822,131100,89206797,686,686,686,686,1002
20240822,131000,88519425,688,688,688,688,30
20240822,130900,88498785,686,686,686,686,14
20240822,130800,88489181,686,686,686,686,789
20240822,130700,87947927,686,686,686,686,0
20240822,130600,87947927,686,686,686,686,0
20240822,130500,87947927,686,686,686,686,221
20240822,130400,87796321,686,686,686,686,0
20240822,130300,87796321,686,686,686,686,0
20240822,130200,87796321,686,686,686,686,0
20240822,130100,87796321,686,685,686,685,11
20240822,130000,87788785,685,685,685,685,1
20240822,125900,87788100,685,685,685,685,30
20240822,125800,87767550,685,685,685,685,0
20240822,125700,87767550,685,686,686,685,20
20240822,125600,87753845,686,686,686,686,0
20240822,125500,87753845,686,686,686,686,4
20240822,125400,87751101,686,686,686,686,10
20240822,125300,87744241,686,686,686,686,5
20240822,125200,87740811,686,686,686,686,0
20240822,125100,87740811,686,686,686,686,0
20240822,125000,87740811,686,686,686,686,0
20240822,124900,87740811,686,686,686,686,1000
20240822,124800,87054811,686,686,686,686,0
20240822,124700,87054811,686,686,686,686,50
20240822,124600,87020511,686,686,686,686,1
20240822,124500,87019825,681,681,681,681,0
20240822,124400,87019825,681,681,681,681,0
20240822,124300,87019825,681,681,681,681,0
20240822,124200,87019825,681,686,686,681,244
20240822,124100,86853589,686,686,686,686,0
20240822,124000,86853589,686,686,686,686,1
20240822,123900,86852903,681,681,681,681,0
20240822,123800,86852903,681,681,681,681,0
20240822,123700,86852903,681,681,681,681,0
20240822,123600,86852903,681,682,682,681,3000
20240822,123500,84809829,682,682,682,682,0
20240822,123400,84809829,682,684,684,682,2593
20240822,123300,83041006,688,688,688,688,0
20240822,123200,83041006,688,688,688,688,0
20240822,123100,83041006,688,688,688,688,0
20240822,123000,83041006,688,688,688,688,0
20240822,122900,83041006,688,688,688,688,0
20240822,122800,83041006,688,688,688,688,0
20240822,122700,83041006,688,688,688,688,1
20240822,122600,83040318,688,688,688,688,0
20240822,122500,83040318,688,688,688,688,0
20240822,122400,83040318,688,688,688,688,0
20240822,122300,83040318,688,688,688,688,0
20240822,122200,83040318,688,688,688,688,55
20240822,122100,83002478,688,688,688,688,0
20240822,122000,83002478,688,688,688,688,0
20240822,121900,83002478,688,688,688,688,2
20240822,121800,83001102,688,688,688,688,0
20240822,121700,83001102,688,688,688,688,0
20240822,121600,83001102,688,688,688,688,995
20240822,121500,82316542,688,688,688,688,0
20240822,121400,82316542,688,688,688,688,0
20240822,121300,82316542,688,688,688,688,0
20240822,121200,82316542,688,688,688,688,0
20240822,121100,82316542,688,688,688,688,0
20240822,121000,82316542,688,688,688,688,0
20240822,120900,82316542,688,688,688,688,100
20240822,120800,82247742,688,688,688,688,300
20240822,120700,82041342,688,688,688,688,10
20240822,120600,82034462,688,688,688,688,110
20240822,120500,81958782,688,688,688,688,1
20240822,120400,81958094,688,688,688,688,0
20240822,120300,81958094,688,688,688,688,1
20240822,120200,81957406,686,686,686,686,336
20240822,120100,81726910,686,685,686,685,2771
20240822,120000,79828774,685,685,685,685,0
20240822,115900,79828774,685,685,685,685,95
20240822,115800,79763699,685,685,685,685,400
20240822,115700,79489699,685,685,685,685,2
20240822,115600,79488329,685,685,685,685,1
20240822,115500,79487644,686,682,686,682,501
20240822,115400,79145958,682,682,682,682,0
20240822,115300,79145958,682,682,682,682,0
20240822,115200,79145958,682,682,682,682,0
20240822,115100,79145958,682,683,683,682,209
20240822,115000,79003381,686,686,686,686,0
20240822,114900,79003381,686,686,686,686,1
20240822,114800,79002695,684,684,684,684,244
20240822,114700,78835799,684,684,684,684,0
20240822,114600,78835799,684,684,684,684,0
20240822,114500,78835799,684,684,684,684,21
20240822,114400,78821435,683,683,683,683,0
20240822,114300,78821435,683,683,683,683,0
20240822,114200,78821435,683,683,683,683,1180
20240822,114100,78015495,683,683,683,683,0
20240822,114000,78015495,683,683,683,683,1
20240822,113900,78014812,681,681,681,681,0
20240822,113800,78014812,681,681,681,681,184
20240822,113700,77889508,683,680,683,680,516
20240822,113600,77538625,681,681,681,681,0
20240822,113500,77538625,681,681,681,681,25
20240822,113400,77521600,683,683,683,683,1
20240822,113300,77520917,683,683,683,683,0
20240822,113200,77520917,683,683,683,683,200
20240822,113100,77384317,683,683,683,683,0
20240822,113000,77384317,683,681,683,680,1595
20240822,112900,76299640,683,683,683,683,0
20240822,112800,76299640,683,683,683,683,0
20240822,112700,76299640,683,683,683,683,0
20240822,112600,76299640,683,683,683,683,1
20240822,112500,76298957,679,680,680,679,2046
20240822,112400,74909170,681,681,681,681,0
20240822,112300,74909170,681,681,681,681,5
20240822,112200,74905765,681,681,681,681,0
20240822,112100,74905765,681,681,681,681,37
20240822,112000,74880568,683,683,683,683,12
20240822,111900,74872372,681,681,681,681,0
20240822,111800,74872372,681,681,681,681,500
20240822,111700,74531872,684,684,684,684,0
20240822,111600,74531872,684,684,684,684,0
20240822,111500,74531872,684,684,684,684,1
20240822,111400,74531188,679,679,679,679,0
20240822,111300,74531188,679,684,684,679,7050
20240822,111200,69736239,684,684,684,684,126
20240822,111100,69650055,684,684,684,684,10
20240822,111000,69643215,684,684,684,684,0
20240822,110900,69643215,684,684,684,684,1000
20240822,110800,68959215,684,684,684,684,0
20240822,110700,68959215,684,684,684,684,0
20240822,110600,68959215,684,683,684,683,1601
20240822,110500,67864231,683,683,683,683,30
20240822,110400,67843741,683,683,683,683,105
20240822,110300,67772026,684,684,684,684,20
20240822,110200,67758346,684,684,684,684,0
20240822,110100,67758346,684,684,684,684,550
20240822,110000,67382146,684,684,684,684,4
20240822,105900,67379410,682,684,684,682,1638
20240822,105800,66261833,684,684,684,684,0
20240822,105700,66261833,684,684,684,684,0
20240822,105600,66261833,684,684,684,684,460
20240822,105500,65947193,685,684,685,683,1004
20240822,105400,65261440,685,685,685,685,0
20240822,105300,65261440,685,685,685,685,254
20240822,105200,65087450,685,685,685,685,200
20240822,105100,64950450,685,685,685,685,1
20240822,105000,64949765,683,684,684,683,100
20240822,104900,64881443,684,684,684,684,200
20240822,104800,64744643,684,685,685,684,3497
20240822,104700,62349421,687,685,687,685,515
20240822,104600,61996621,687,687,687,687,6
20240822,104500,61992499,684,685,685,684,50
20240822,104400,61958288,687,687,687,687,10
20240822,104300,61951418,688,688,688,688,0
20240822,104200,61951418,688,686,688,686,502
20240822,104100,61607042,684,685,685,684,262
20240822,104000,61427706,686,686,686,686,1040
20240822,103900,60714266,687,687,687,687,25
20240822,103800,60697091,687,687,687,687,20
20240822,103700,60683351,687,688,688,687,29
20240822,103600,60663423,688,688,688,688,1
20240822,103500,60662735,686,686,686,686,20
20240822,103400,60649015,686,686,686,686,10
20240822,103300,60642155,687,687,687,687,67
20240822,103200,60596126,682,682,682,682,0
20240822,103100,60596126,682,682,682,682,0
20240822,103000,60596126,682,682,682,682,0
20240822,102900,60596126,682,686,686,682,7741
20240822,102800,55309305,690,690,690,690,100
20240822,102700,55240305,690,690,690,690,0
20240822,102600,55240305,690,690,690,690,10
20240822,102500,55233405,687,691,691,685,33184
20240822,102400,32454032,691,691,691,691,0
20240822,102300,32454032,691,691,691,691,0
20240822,102200,32454032,691,691,691,691,2020
20240822,102100,31058212,691,691,691,691,162
20240822,102000,30946270,692,692,692,692,0
20240822,101900,30946270,692,692,692,692,0
20240822,101800,30946270,692,692,692,692,0
20240822,101700,30946270,692,692,692,692,2
20240822,101600,30944886,692,692,692,692,0
20240822,101500,30944886,692,692,692,692,0
20240822,101400,30944886,692,692,692,692,0
20240822,101300,30944886,692,692,692,692,66
20240822,101200,30899214,692,692,692,692,72
20240822,101100,30849390,692,692,692,692,10
20240822,101000,30842470,692,692,692,692,1
20240822,100900,30841778,690,690,690,690,0
20240822,100800,30841778,690,692,692,690,4780
20240822,100700,27543568,691,691,691,691,43
20240822,100600,27513855,692,692,692,692,50
20240822,100500,27479255,691,691,691,691,3
20240822,100400,27477182,693,692,693,692,200
20240822,100300,27338711,692,691,692,691,28
20240822,100200,27319343,692,692,692,692,7
20240822,100100,27314499,693,693,693,693,0
20240822,100000,27314499,693,693,693,693,5
20240822,095900,27311034,693,693,693,693,450
20240822,095800,26999184,693,693,693,693,0
20240822,095700,26999184,693,693,693,693,0
20240822,095600,26999184,693,693,693,693,1
20240822,095500,26998491,690,691,691,690,8700
20240822,095400,20994809,693,693,693,693,0
20240822,095300,20994809,693,693,693,693,0
20240822,095200,20994809,693,693,693,693,0
20240822,095100,20994809,693,693,693,693,0
20240822,095000,20994809,693,693,693,693,0
20240822,094900,20994809,693,693,693,693,0
20240822,094800,20994809,693,693,693,693,100
20240822,094700,20925509,693,693,693,693,0
20240822,094600,20925509,693,693,693,693,50
20240822,094500,20890859,693,693,693,693,10
20240822,094400,20883929,693,693,693,693,178
20240822,094300,20760575,693,693,693,692,443
20240822,094200,20453634,693,693,693,693,162
20240822,094100,20341368,698,698,698,698,0
20240822,094000,20341368,698,698,698,698,8
20240822,093900,20335784,698,698,698,698,80
20240822,093800,20279944,698,698,698,698,3
20240822,093700,20277850,697,693,697,693,146
20240822,093600,20176592,693,692,693,692,745
20240822,093500,19660962,692,692,692,692,540
20240822,093400,19287282,691,691,691,691,10
20240822,093300,19280372,691,693,693,691,5597
20240822,093200,15405691,694,694,694,694,784
20240822,093100,14861595,694,694,694,694,15
20240822,093000,14851185,694,694,694,694,2
20240822,092900,14849797,693,693,693,693,0
20240822,092800,14849797,693,693,693,693,0
20240822,092700,14849797,693,693,693,693,0
20240822,092600,14849797,693,695,695,693,5040
20240822,092500,11350352,695,695,695,695,686
20240822,092400,10873582,696,696,696,696,243
20240822,092300,10704454,696,697,697,696,1415
20240822,092200,9719603,697,696,697,696,1030
20240822,092100,9002693,697,697,697,697,20
20240822,092000,8988753,697,697,697,697,0
20240822,091900,8988753,697,697,697,697,10
20240822,091800,8981783,700,695,700,695,178
20240822,091700,8858068,695,695,696,695,792
20240822,091600,8307623,696,700,700,696,5043
20240822,091500,4797691,697,697,697,697,0
20240822,091400,4797691,697,697,697,697,2002
20240822,091300,3402297,696,696,696,696,0
20240822,091200,3402297,696,696,696,696,1
20240822,091100,3401601,696,696,696,696,0
20240822,091000,3401601,696,696,696,696,1000
20240822,090900,2705601,696,697,700,696,2285
20240822,090800,1110418,701,701,701,701,0
20240822,090700,1110418,701,701,701,701,3
20240822,090600,1108315,702,702,702,702,0
20240822,090500,1108315,702,702,702,702,20
20240822,090400,1094275,702,702,702,697,1454
20240822,090300,79832,702,702,702,702,10
20240822,090200,72812,700,700,700,700,100
20240822,090100,2812,703,703,703,703,0
20240822,090000,2812,703,703,703,703,4